Cboe Global Markets

ON - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ON Semiconductor Corp (on)

2025-04-21 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
7,885,398
Last: 
34.92
Change: 
+0.1 (+0.2879%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 33.500
1.93
-0.18
1.97
2.23
3
0.95
0.6666
0.1052
163
ON 34.000
1.6
-0.155
1.71
1.85
52
0.94
0.6123
0.1129
166
ON 34.500
1.45
-0.035
1.27
1.55
10
0.93
0.5544
0.1186
668
ON 35.000
1.25
+0.025
1.18
1.26
51
0.9
0.4942
0.1215
158
ON 35.500
0.95
-0.04
0.93
1.04
17
0.89
0.4333
0.1215
37
ON 36.000
0.79
+0.01
0.05
0.82
75
0.89
0.3733
0.1184
289
Fri Apr 25 2025
Strike
ON 33.500
ON 34.000
ON 34.500
ON 35.000
ON 35.500
ON 36.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ON 33.500
0.9
-0.045
0.77
1.01
43
1.01
-0.3342
0.1055
1957
ON 34.000
1
-0.115
0.94
1.05
34
0.94
-0.3887
0.1133
756
ON 34.500
1.57
+0.22
1.11
1.24
28
0.91
-0.4468
0.119
552
ON 35.000
1.8
+0.275
1.31
1.67
4
0.88
-0.5072
0.122
390
ON 35.500
2.18
+0.45
1.62
1.75
6
0.88
-0.5684
0.122
6
ON 36.000
2.36
+0.235
1.94
2.09
1
0.89
-0.6287
0.119
100
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.